Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
27 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
26 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
25 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
22 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
21 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
20 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
19 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
18 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
15 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
14 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
13 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
12 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
11 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
08 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
07 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
06 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
05 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
04 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
01 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
29 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
28 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
27 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
26 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
23 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
21 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
20 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
16 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
15 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
14 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
13 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
12 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
09 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
08 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
07 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
06 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
05 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
02 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
01 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
31 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
31 Jan 2024 | 0.045 Dividend | |||||
30 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | - |
29 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | - |
26 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | - |
25 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.07 | - |
24 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.02 | - |
23 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.05 | - |
22 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.08 | - |
19 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.04 | - |
18 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.04 | - |
17 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.07 | - |
16 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | - |
12 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | - |
11 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.18 | - |
10 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | - |
09 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.13 | - |
08 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | - |
05 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.10 | - |
04 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | - |
03 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | - |
02 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.19 | - |
29 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | - |
29 Dec 2023 | 0.052 Dividend | |||||
28 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.23 | - |
27 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.28 | - |
26 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
22 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.17 | - |
21 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
20 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - |
19 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.14 | - |
18 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.12 | - |
15 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.15 | - |
14 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.16 | - |
13 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - |
12 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.83 | - |
11 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.80 | - |
08 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
07 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.89 | - |
06 Dec 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.91 | - |
05 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | - |
04 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.76 | - |
01 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.80 | - |
30 Nov 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.67 | - |
30 Nov 2023 | 0.056 Dividend | |||||
29 Nov 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.68 | - |
28 Nov 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.59 | - |
27 Nov 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.53 | - |
24 Nov 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.43 | - |
22 Nov 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.50 | - |
21 Nov 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.50 | - |
20 Nov 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.48 | - |
17 Nov 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.46 | - |
16 Nov 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.44 | - |
15 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | - |
14 Nov 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | - |
13 Nov 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.26 | - |
10 Nov 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.26 | - |
09 Nov 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.26 | - |
08 Nov 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |